Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	49.70	49.90	48.08	49.37	49.37	-0.48%	281,700
Nov 6, 2025	49.90	49.93	49.31	49.61	49.61	-0.66%	284,200
Nov 5, 2025	48.71	50.05	48.71	49.94	49.94	2.25%	520,500
Nov 4, 2025	47.52	48.89	47.52	48.84	48.84	1.33%	425,700
Nov 3, 2025	47.57	48.28	47.57	48.20	48.20	1.15%	508,600
Oct 31, 2025	46.75	47.73	46.75	47.65	47.65	1.49%	329,400
Oct 30, 2025	46.44	47.42	46.44	46.95	46.95	0.95%	575,400
Oct 29, 2025	48.38	48.70	46.43	46.51	46.51	-4.54%	488,300
Oct 28, 2025	48.58	48.93	48.28	48.72	48.72	0.35%	380,100
Oct 27, 2025	48.47	48.60	48.24	48.55	48.55	0.29%	250,400
Oct 24, 2025	48.48	48.70	48.36	48.41	48.41	-0.41%	164,300
Oct 23, 2025	48.48	48.86	48.19	48.61	48.61	0.06%	202,400
Oct 22, 2025	48.28	48.78	48.11	48.58	48.58	0.70%	278,400
Oct 21, 2025	47.99	48.35	47.99	48.24	48.24	0.40%	234,300
Oct 20, 2025	48.24	48.32	47.97	48.05	48.05	-0.21%	446,900
Oct 17, 2025	47.75	48.37	47.73	48.15	48.15	0.82%	544,000
Oct 16, 2025	47.52	48.00	47.52	47.76	47.76	0.08%	421,000
Oct 15, 2025	48.00	48.27	47.67	47.72	47.72	-0.79%	390,200
Oct 14, 2025	48.52	48.69	48.01	48.10	47.88	-0.82%	1,131,900
Oct 10, 2025	48.33	48.59	48.29	48.50	48.28	0.21%	543,200
Oct 9, 2025	48.67	48.70	48.31	48.40	48.18	-0.55%	175,300
Oct 8, 2025	48.33	48.77	48.27	48.67	48.67	0.60%	308,000
Oct 7, 2025	48.71	48.71	48.05	48.38	48.38	-0.33%	401,000
Oct 6, 2025	49.69	49.69	48.48	48.54	48.54	-2.16%	472,700
Oct 3, 2025	49.56	49.96	49.38	49.61	49.61	0.04%	280,700
Oct 2, 2025	49.10	49.69	49.10	49.59	49.59	0.85%	490,400
Oct 1, 2025	49.73	50.19	49.03	49.17	49.17	-1.56%	436,300
Sep 30, 2025	49.67	50.07	49.31	49.95	49.95	0.42%	348,400
Sep 29, 2025	49.02	49.75	49.02	49.74	49.74	1.28%	316,300
Sep 26, 2025	49.29	49.59	48.90	49.11	49.11	-0.32%	277,715
Sep 25, 2025	50.13	50.13	49.20	49.27	49.27	-1.30%	360,800
Sep 24, 2025	49.58	50.16	49.52	49.92	49.92	0.60%	461,500
Sep 23, 2025	49.07	49.82	49.07	49.62	49.62	0.98%	430,500
Sep 22, 2025	49.62	49.90	49.08	49.14	49.14	-1.09%	574,900
Sep 19, 2025	50.00	50.00	49.08	49.68	49.68	1.39%	1,201,100
Sep 18, 2025	48.97	49.11	48.71	49.00	49.00	0.02%	517,000
Sep 17, 2025	48.84	49.40	48.75	48.99	48.99	0.29%	415,800
Sep 16, 2025	49.31	49.55	48.74	48.85	48.85	-0.63%	755,900
Sep 15, 2025	50.19	50.34	48.98	49.16	49.16	-2.03%	818,900
Sep 12, 2025	50.80	50.80	49.96	50.18	50.18	-1.59%	498,400
Sep 11, 2025	52.36	52.36	49.78	50.99	50.99	-1.07%	710,900
Sep 10, 2025	51.85	51.85	51.25	51.54	51.54	-0.67%	347,500
Sep 9, 2025	51.88	52.06	51.69	51.89	51.89	0.02%	430,300
Sep 8, 2025	52.41	52.41	51.86	51.88	51.88	-1.16%	227,200
Sep 5, 2025	52.82	52.93	52.08	52.49	52.49	-0.46%	276,500
Sep 4, 2025	53.32	53.33	52.41	52.73	52.73	-1.05%	442,300
Sep 3, 2025	52.96	53.99	52.93	53.29	53.29	1.12%	264,000
Sep 2, 2025	53.31	53.31	52.07	52.70	52.70	-1.14%	478,300
Aug 29, 2025	53.39	53.87	53.02	53.31	53.31	-0.15%	309,000
Aug 28, 2025	53.70	54.48	53.11	53.39	53.39	-0.41%	289,900